Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-24)Premium Content

Partnerre Ltd (PRE)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRE 141220C00065000 C 12/20/14 65.0 49.40 53.80
PRE 141220C00070000 C 12/20/14 70.0 44.70 49.00
PRE 141220C00075000 C 12/20/14 75.0 39.70 43.90
PRE 141220C00080000 C 12/20/14 80.0 34.90 38.90
PRE 141220C00085000 C 12/20/14 85.0 29.30 33.90
PRE 141220C00090000 C 12/20/14 90.0 24.70 28.90
PRE 141220C00095000 C 12/20/14 95.0 19.50 23.90
PRE 141220C00100000 C 12/20/14 100.0 15.10 19.00
PRE 141220C00105000 C 12/20/14 105.0 10.30 14.00
PRE 141220C00110000 C 12/20/14 110.0 5.20 9.10
PRE 141220C00115000 C 12/20/14 115.0 2.20 2.55
PRE 141220C00120000 C 12/20/14 120.0 0.15 0.30
PRE 141220C00125000 C 12/20/14 125.0 0.00 0.50
PRE 141220C00130000 C 12/20/14 130.0 0.00 0.70
PRE 141220C00135000 C 12/20/14 135.0 0.00 0.70
PRE 141220C00140000 C 12/20/14 140.0 0.00 0.50
PRE 141220C00145000 C 12/20/14 145.0 0.00 0.50
PRE 141220C00150000 C 12/20/14 150.0 0.00 0.50
PRE 141220C00155000 C 12/20/14 155.0 0.00 0.50
PRE 141220P00065000 P 12/20/14 65.0 0.00 0.50
PRE 141220P00070000 P 12/20/14 70.0 0.00 0.95
PRE 141220P00075000 P 12/20/14 75.0 0.00 0.50
PRE 141220P00080000 P 12/20/14 80.0 0.00 0.50
PRE 141220P00085000 P 12/20/14 85.0 0.00 0.50
PRE 141220P00090000 P 12/20/14 90.0 0.00 0.50
PRE 141220P00095000 P 12/20/14 95.0 0.00 0.50
PRE 141220P00100000 P 12/20/14 100.0 0.00 0.50
PRE 141220P00105000 P 12/20/14 105.0 0.00 0.15
PRE 141220P00110000 P 12/20/14 110.0 0.05 0.20
PRE 141220P00115000 P 12/20/14 115.0 0.70 0.90
PRE 141220P00120000 P 12/20/14 120.0 3.30 3.90
PRE 141220P00125000 P 12/20/14 125.0 6.10 9.90
PRE 141220P00130000 P 12/20/14 130.0 10.90 15.10
PRE 141220P00135000 P 12/20/14 135.0 16.00 19.90
PRE 141220P00140000 P 12/20/14 140.0 21.00 24.90
PRE 141220P00145000 P 12/20/14 145.0 26.00 29.90
PRE 141220P00150000 P 12/20/14 150.0 31.10 35.50
PRE 141220P00155000 P 12/20/14 155.0 36.10 40.30
PRE 150117C00070000 C 01/17/15 70.0 45.00 48.90
PRE 150117C00075000 C 01/17/15 75.0 40.00 43.90
PRE 150117C00080000 C 01/17/15 80.0 35.00 39.10
PRE 150117C00085000 C 01/17/15 85.0 29.90 34.00
PRE 150117C00090000 C 01/17/15 90.0 25.00 29.20
PRE 150117C00095000 C 01/17/15 95.0 19.90 24.10
PRE 150117C00100000 C 01/17/15 100.0 15.40 19.10
PRE 150117C00105000 C 01/17/15 105.0 10.30 14.10
PRE 150117C00110000 C 01/17/15 110.0 6.90 7.40
PRE 150117C00115000 C 01/17/15 115.0 3.00 3.40
PRE 150117C00120000 C 01/17/15 120.0 0.70 0.90
PRE 150117C00125000 C 01/17/15 125.0 0.05 0.20
PRE 150117C00130000 C 01/17/15 130.0 0.00 0.50
PRE 150117C00135000 C 01/17/15 135.0 0.00 0.60
PRE 150117C00140000 C 01/17/15 140.0 0.00 0.50
PRE 150117C00145000 C 01/17/15 145.0 0.00 0.50
PRE 150117C00150000 C 01/17/15 150.0 0.00 0.60
PRE 150117C00155000 C 01/17/15 155.0 0.00 0.95
PRE 150117C00160000 C 01/17/15 160.0 0.00 0.50
PRE 150117P00070000 P 01/17/15 70.0 0.00 0.50
PRE 150117P00075000 P 01/17/15 75.0 0.00 0.50
PRE 150117P00080000 P 01/17/15 80.0 0.00 0.95
PRE 150117P00085000 P 01/17/15 85.0 0.00 0.95
PRE 150117P00090000 P 01/17/15 90.0 0.00 0.80
PRE 150117P00095000 P 01/17/15 95.0 0.00 0.15
PRE 150117P00100000 P 01/17/15 100.0 0.00 0.15
PRE 150117P00105000 P 01/17/15 105.0 0.10 0.25
PRE 150117P00110000 P 01/17/15 110.0 0.35 0.55
PRE 150117P00115000 P 01/17/15 115.0 1.35 1.65
PRE 150117P00120000 P 01/17/15 120.0 3.90 4.30
PRE 150117P00125000 P 01/17/15 125.0 6.10 10.00
PRE 150117P00130000 P 01/17/15 130.0 11.10 14.90
PRE 150117P00135000 P 01/17/15 135.0 16.10 20.20
PRE 150117P00140000 P 01/17/15 140.0 21.10 25.20
PRE 150117P00145000 P 01/17/15 145.0 26.10 30.60
PRE 150117P00150000 P 01/17/15 150.0 31.10 35.40
PRE 150117P00155000 P 01/17/15 155.0 36.00 39.90
PRE 150117P00160000 P 01/17/15 160.0 41.00 44.90
PRE 150220C00065000 C 02/20/15 65.0 50.00 54.10
PRE 150220C00070000 C 02/20/15 70.0 44.90 48.90
PRE 150220C00075000 C 02/20/15 75.0 39.80 44.00
PRE 150220C00080000 C 02/20/15 80.0 34.90 39.00
PRE 150220C00085000 C 02/20/15 85.0 29.90 34.00
PRE 150220C00090000 C 02/20/15 90.0 25.00 29.10
PRE 150220C00095000 C 02/20/15 95.0 20.00 24.10
PRE 150220C00100000 C 02/20/15 100.0 15.40 19.20
PRE 150220C00105000 C 02/20/15 105.0 10.60 14.40
PRE 150220C00110000 C 02/20/15 110.0 7.40 8.00
PRE 150220C00115000 C 02/20/15 115.0 3.90 4.30
PRE 150220C00120000 C 02/20/15 120.0 1.55 1.80
PRE 150220C00125000 C 02/20/15 125.0 0.40 0.60
PRE 150220C00130000 C 02/20/15 130.0 0.00 0.20
PRE 150220C00135000 C 02/20/15 135.0 0.00 0.15
PRE 150220C00140000 C 02/20/15 140.0 0.00 0.50
PRE 150220C00145000 C 02/20/15 145.0 0.00 0.50
PRE 150220C00150000 C 02/20/15 150.0 0.00 0.50
PRE 150220C00155000 C 02/20/15 155.0 0.00 0.50
PRE 150220P00065000 P 02/20/15 65.0 0.00 0.50
PRE 150220P00070000 P 02/20/15 70.0 0.00 0.50
PRE 150220P00075000 P 02/20/15 75.0 0.00 0.50
PRE 150220P00080000 P 02/20/15 80.0 0.00 1.00
PRE 150220P00085000 P 02/20/15 85.0 0.00 0.15
PRE 150220P00090000 P 02/20/15 90.0 0.00 0.20
PRE 150220P00095000 P 02/20/15 95.0 0.05 0.25
PRE 150220P00100000 P 02/20/15 100.0 0.20 0.40
PRE 150220P00105000 P 02/20/15 105.0 0.45 0.65
PRE 150220P00110000 P 02/20/15 110.0 1.10 1.30
PRE 150220P00115000 P 02/20/15 115.0 2.55 2.85
PRE 150220P00120000 P 02/20/15 120.0 5.20 5.60
PRE 150220P00125000 P 02/20/15 125.0 9.10 9.80
PRE 150220P00130000 P 02/20/15 130.0 11.80 15.80
PRE 150220P00135000 P 02/20/15 135.0 16.70 20.80
PRE 150220P00140000 P 02/20/15 140.0 21.60 25.80
PRE 150220P00145000 P 02/20/15 145.0 26.60 30.80
PRE 150220P00150000 P 02/20/15 150.0 31.70 35.60
PRE 150220P00155000 P 02/20/15 155.0 36.40 40.40
PRE 150515C00070000 C 05/15/15 70.0 44.30 48.90
PRE 150515C00075000 C 05/15/15 75.0 39.40 44.00
PRE 150515C00080000 C 05/15/15 80.0 34.90 39.00
PRE 150515C00085000 C 05/15/15 85.0 30.00 34.00
PRE 150515C00090000 C 05/15/15 90.0 25.00 29.10
PRE 150515C00095000 C 05/15/15 95.0 20.10 24.30
PRE 150515C00100000 C 05/15/15 100.0 15.70 18.00
PRE 150515C00105000 C 05/15/15 105.0 12.30 13.10
PRE 150515C00110000 C 05/15/15 110.0 8.60 9.10
PRE 150515C00115000 C 05/15/15 115.0 5.10 5.70
PRE 150515C00120000 C 05/15/15 120.0 2.90 3.30
PRE 150515C00125000 C 05/15/15 125.0 1.35 1.70
PRE 150515C00130000 C 05/15/15 130.0 0.55 0.85
PRE 150515C00135000 C 05/15/15 135.0 0.10 0.40
PRE 150515C00140000 C 05/15/15 140.0 0.00 0.20
PRE 150515C00145000 C 05/15/15 145.0 0.00 0.15
PRE 150515C00150000 C 05/15/15 150.0 0.00 1.15
PRE 150515C00155000 C 05/15/15 155.0 0.00 1.20
PRE 150515C00160000 C 05/15/15 160.0 0.00 0.50
PRE 150515P00070000 P 05/15/15 70.0 0.00 0.50
PRE 150515P00075000 P 05/15/15 75.0 0.00 0.20
PRE 150515P00080000 P 05/15/15 80.0 0.05 0.30
PRE 150515P00085000 P 05/15/15 85.0 0.10 0.35
PRE 150515P00090000 P 05/15/15 90.0 0.20 0.50
PRE 150515P00095000 P 05/15/15 95.0 0.35 0.70
PRE 150515P00100000 P 05/15/15 100.0 0.70 1.00
PRE 150515P00105000 P 05/15/15 105.0 1.30 1.55
PRE 150515P00110000 P 05/15/15 110.0 2.35 2.70
PRE 150515P00115000 P 05/15/15 115.0 4.00 4.40
PRE 150515P00120000 P 05/15/15 120.0 6.60 7.20
PRE 150515P00125000 P 05/15/15 125.0 10.00 10.80
PRE 150515P00130000 P 05/15/15 130.0 14.20 15.00
PRE 150515P00135000 P 05/15/15 135.0 16.90 21.00
PRE 150515P00140000 P 05/15/15 140.0 22.20 25.90
PRE 150515P00145000 P 05/15/15 145.0 27.10 30.80
PRE 150515P00150000 P 05/15/15 150.0 32.00 35.80
PRE 150515P00155000 P 05/15/15 155.0 37.10 40.80
PRE 150515P00160000 P 05/15/15 160.0 42.00 45.80

OPRA data is delayed 15 minutes.